9.70
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| No hay datos de K-line por minuto disponibles | |||||
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 3.75 | 3.79 | 3.58 | 3.60 | 15.6M |
| 2024-12-30 | 3.90 | 3.90 | 3.70 | 3.73 | 19.1M |
| 2024-12-27 | 3.61 | 3.95 | 3.55 | 3.81 | 52.3M |
| 2024-12-24 | 3.43 | 3.63 | 3.34 | 3.60 | 19.8M |
| 2024-12-23 | 3.36 | 3.53 | 3.32 | 3.41 | 28.1M |
| 2024-12-20 | 3.55 | 3.58 | 3.32 | 3.33 | 38.6M |
| 2024-12-19 | 3.44 | 3.63 | 3.39 | 3.59 | 32.2M |
| 2024-12-18 | 3.66 | 3.68 | 3.44 | 3.44 | 31.9M |
| 2024-12-17 | 3.66 | 3.68 | 3.47 | 3.61 | 29.6M |
| 2024-12-16 | 3.71 | 3.77 | 3.66 | 3.66 | 16.4M |
| 2024-12-13 | 3.83 | 3.91 | 3.75 | 3.77 | 19.4M |
| 2024-12-12 | 3.99 | 3.99 | 3.82 | 3.84 | 35.5M |
| 2024-12-11 | 3.95 | 4.07 | 3.95 | 3.97 | 23.3M |
| 2024-12-10 | 4.25 | 4.25 | 3.92 | 3.93 | 38.5M |
| 2024-12-09 | 4.11 | 4.11 | 3.99 | 4.10 | 49.6M |
| 2024-12-06 | 4.20 | 4.22 | 4.08 | 4.11 | 17.2M |
| 2024-12-05 | 4.26 | 4.28 | 4.15 | 4.17 | 8.0M |
| 2024-12-04 | 4.33 | 4.36 | 4.17 | 4.23 | 24.2M |
| 2024-12-03 | 4.24 | 4.24 | 3.99 | 4.09 | 15.5M |
| 2024-12-02 | 4.14 | 4.43 | 4.14 | 4.24 | 18.0M |
| 2024-11-29 | 4.19 | 4.19 | 4.08 | 4.09 | 5.7M |
| 2024-11-28 | 4.19 | 4.20 | 4.08 | 4.14 | 2.9M |
| 2024-11-27 | 4.20 | 4.23 | 4.04 | 4.17 | 8.1M |
| 2024-11-26 | 4.20 | 4.45 | 4.19 | 4.19 | 23.9M |
| 2024-11-25 | 3.84 | 4.32 | 3.83 | 4.19 | 28.1M |
| 2024-11-22 | 4.07 | 4.10 | 3.78 | 3.80 | 33.3M |
| 2024-11-21 | 4.15 | 4.17 | 4.04 | 4.10 | 9.7M |
| 2024-11-20 | 4.13 | 4.24 | 4.07 | 4.12 | 12.1M |
| 2024-11-19 | 4.11 | 4.22 | 4.11 | 4.13 | 7.8M |
| 2024-11-18 | 4.12 | 4.13 | 4.04 | 4.08 | 8.2M |
| 2024-11-15 | 4.34 | 4.35 | 4.04 | 4.05 | 26.4M |
| 2024-11-14 | 4.23 | 4.38 | 4.12 | 4.31 | 19.9M |
| 2024-11-13 | 4.12 | 4.27 | 4.04 | 4.23 | 23.8M |
| 2024-11-12 | 4.32 | 4.46 | 4.09 | 4.18 | 32.8M |
| 2024-11-11 | 4.45 | 4.54 | 4.18 | 4.20 | 54.1M |
| 2024-11-08 | 4.92 | 5.01 | 4.60 | 4.70 | 32.2M |
| 2024-11-07 | 4.96 | 5.09 | 4.80 | 4.83 | 24.8M |
| 2024-11-06 | 5.13 | 5.27 | 4.75 | 4.94 | 66.8M |
| 2024-11-05 | 4.85 | 5.24 | 4.80 | 5.09 | 50.1M |
| 2024-11-04 | 5.08 | 5.19 | 4.80 | 4.85 | 31.6M |
| 2024-11-01 | 4.74 | 5.20 | 4.62 | 5.08 | 59.1M |
| 2024-10-31 | 4.77 | 5.04 | 4.61 | 4.77 | 57.3M |
| 2024-10-30 | 4.16 | 4.85 | 4.12 | 4.77 | 68.3M |
| 2024-10-29 | 4.28 | 4.37 | 4.10 | 4.12 | 20.3M |
| 2024-10-28 | 4.13 | 4.43 | 4.03 | 4.20 | 70.2M |
| 2024-10-25 | 4.01 | 4.09 | 3.60 | 3.99 | 198.2M |
| 2024-10-24 | 5.12 | 5.50 | 4.10 | 4.10 | 493.2M |